La bourse est fermée
Dow Jones
39 382,56 -288,48 (-0,73 %) Nasdaq
16 922,74 +121,20 (+0,72 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 998,07 -1 818,24 (-2,81 %)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:32AM EDT. Marché ouvert.
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240920C00000500 | 2024-04-22 1:57PM EDT | 0.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BBAI240920C00001000 | 2024-05-22 3:42PM EDT | 1.00 | 0.60 | 0.60 | 0.80 | 0.00 | - | 150 | 564 | 117.97% |
| BBAI240920C00001500 | 2024-05-23 10:36AM EDT | 1.50 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 3 | 870 | 118.75% |
| BBAI240920C00002000 | 2024-05-22 3:39PM EDT | 2.00 | 0.26 | 0.25 | 0.35 | -0.03 | -9.38% | 2 | 1,547 | 120.31% |
| BBAI240920C00002500 | 2024-05-21 3:47PM EDT | 2.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 51 | 1,195 | 120.31% |
| BBAI240920C00003000 | 2024-05-23 9:33AM EDT | 3.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 2,170 | 124.22% |
| BBAI240920C00003500 | 2024-05-20 3:49PM EDT | 3.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 14 | 1,636 | 139.06% |
| BBAI240920C00004000 | 2024-05-23 9:30AM EDT | 4.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 287 | 123.44% |
| BBAI240920C00004500 | 2024-05-20 2:09PM EDT | 4.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 30 | 267 | 142.97% |
| BBAI240920C00005000 | 2024-05-23 10:46AM EDT | 5.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 6 | 4,383 | 151.56% |
| BBAI240920C00005500 | 2024-05-20 11:16AM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 537 | 135.94% |
| BBAI240920C00006000 | 2024-05-16 12:05PM EDT | 6.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 142.19% |
| BBAI240920C00007000 | 2024-05-10 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 255 | 153.13% |
| BBAI240920C00008000 | 2024-05-21 11:10AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 485 | 571 | 143.75% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240920P00000500 | 2024-04-19 9:43AM EDT | 0.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 171.88% |
| BBAI240920P00001000 | 2024-05-21 10:29AM EDT | 1.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 281 | 129.69% |
| BBAI240920P00001500 | 2024-05-22 1:16PM EDT | 1.50 | 0.41 | 0.00 | 0.55 | 0.00 | - | 1 | 96 | 89.06% |
| BBAI240920P00002000 | 2024-05-17 9:46AM EDT | 2.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 1 | 297 | 113.67% |
| BBAI240920P00002500 | 2024-05-13 10:29AM EDT | 2.50 | 1.20 | 0.80 | 1.40 | 0.00 | - | 10 | 916 | 112.50% |
| BBAI240920P00003000 | 2024-05-06 11:45AM EDT | 3.00 | 1.65 | 1.20 | 1.80 | 0.00 | - | 5 | 88 | 97.66% |
| BBAI240920P00003500 | 2024-04-12 1:13PM EDT | 3.50 | 2.00 | 2.10 | 2.20 | 0.00 | - | 5 | 53 | 162.50% |
| BBAI240920P00004000 | 2024-04-05 2:22PM EDT | 4.00 | 2.30 | 2.50 | 3.20 | 0.00 | - | 46 | 122 | 232.03% |
| BBAI240920P00004500 | 2024-03-07 11:02AM EDT | 4.50 | 1.85 | 1.65 | 2.85 | 0.00 | - | 20 | 0 | 0.00% |
| BBAI240920P00005500 | 2024-05-08 9:30AM EDT | 5.50 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 1 | 148.44% |
| BBAI240920P00006000 | 2024-03-05 12:13PM EDT | 6.00 | 2.81 | 4.00 | 4.20 | 0.00 | - | - | 1 | 0.00% |
